Fidelity Advisor Mega Cap Stock Fund - Class I (FTRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.46
+0.05 (0.18%)
Jun 4, 2025, 4:00 PM EDT
FTRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.02% |
| Jun 5, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.25% |
| Jun 4, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.18% |
| Jun 3, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.59% |
| Jun 2, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.70% |
| May 30, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.07% |
| May 29, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.52% |
| May 28, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.22% |
| May 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.77% |
| May 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.49% |
| May 22, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.08% |
| May 21, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.26% |
| May 20, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.18% |
| May 19, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.45% |
| May 16, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.45% |
| May 15, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.15% |
| May 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.38% |
| May 13, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.91% |
| May 12, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 2.84% |
| May 9, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.12% |
| May 8, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.55% |
| May 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.16% |
| May 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.51% |
| May 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.35% |
| May 2, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.78% |
| May 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.08% |
| Apr 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| Apr 29, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.44% |
| Apr 28, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.04% |
| Apr 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.93% |
| Apr 24, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.07% |
| Apr 23, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.90% |
| Apr 22, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 2.51% |
| Apr 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.91% |
| Apr 17, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.21% |
| Apr 16, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.63% |
| Apr 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.04% |
| Apr 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.55% |
| Apr 11, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.75% |
| Apr 10, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -3.66% |
| Apr 9, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 9.25% |
| Apr 8, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.07% |
| Apr 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.27% |
| Apr 4, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -6.27% |
| Apr 3, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -5.52% |
| Apr 2, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.36% |
| Apr 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.44% |
| Mar 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.36% |
| Mar 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.92% |
| Mar 27, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.66% |